Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.57 | 35.50 | 33.25 | 33.56 | 2,405,917 | -0.87(-2.53%) |
Jul 30, 2019 | 33.86 | 34.64 | 33.69 | 34.43 | 1,319,523 | +0.27(+0.79%) |
Jul 29, 2019 | 32.45 | 34.20 | 32.40 | 34.16 | 1,894,253 | +1.71(+5.27%) |
Jul 26, 2019 | 33.63 | 33.75 | 32.31 | 32.45 | 2,169,700 | -1.30(-3.85%) |
Jul 25, 2019 | 32.58 | 33.85 | 32.31 | 33.75 | 4,978,714 | +1.15(+3.53%) |
Jul 24, 2019 | 29.72 | 32.85 | 29.52 | 32.60 | 5,580,879 | +2.99(+10.10%) |
Jul 23, 2019 | 30.47 | 30.57 | 29.03 | 29.61 | 5,317,662 | -0.60(-1.99%) |
Jul 22, 2019 | 30.85 | 31.73 | 30.20 | 30.21 | 3,182,191 | -0.48(-1.56%) |
Jul 19, 2019 | 33.81 | 33.82 | 30.25 | 30.69 | 11,071,300 | -2.16(-6.58%) |
Jul 18, 2019 | 31.35 | 33.15 | 30.94 | 32.85 | 6,048,402 | +1.19(+3.76%) |
Jul 17, 2019 | 32.57 | 32.60 | 31.15 | 31.66 | 3,829,355 | -1.15(-3.51%) |
Jul 16, 2019 | 33.23 | 33.28 | 32.55 | 32.81 | 1,800,537 | -0.28(-0.85%) |
Jul 15, 2019 | 34.01 | 34.04 | 33.04 | 33.09 | 1,839,222 | -0.87(-2.56%) |
Jul 12, 2019 | 33.40 | 34.06 | 33.40 | 33.96 | 1,414,500 | +0.58(+1.74%) |
Jul 11, 2019 | 33.40 | 33.63 | 32.92 | 33.38 | 1,597,130 | +0.17(+0.51%) |
Jul 10, 2019 | 33.44 | 34.14 | 33.01 | 33.21 | 2,065,747 | -0.08(-0.24%) |
Jul 09, 2019 | 33.92 | 34.49 | 32.76 | 33.29 | 3,506,037 | -1.11(-3.23%) |
Jul 08, 2019 | 34.20 | 34.80 | 33.93 | 34.40 | 2,177,345 | +0.13(+0.38%) |
Jul 05, 2019 | 33.53 | 34.58 | 33.22 | 34.27 | 1,889,200 | +0.45(+1.33%) |
Jul 03, 2019 | 33.00 | 34.31 | 33.00 | 33.82 | 1,191,300 | +0.81(+2.45%) |
Jul 02, 2019 | 33.62 | 33.62 | 32.50 | 33.01 | 1,196,214 | -0.64(-1.90%) |
Jul 01, 2019 | 35.00 | 35.16 | 33.05 | 33.65 | 2,560,246 | -1.35(-3.86%) |
Jun 28, 2019 | 33.40 | 35.40 | 33.35 | 35.00 | 5,280,600 | +1.69(+5.07%) |
Jun 27, 2019 | 32.42 | 33.40 | 32.37 | 33.31 | 1,559,508 | +0.94(+2.90%) |
Jun 26, 2019 | 32.40 | 32.78 | 31.73 | 32.37 | 2,123,812 | +0.57(+1.79%) |
Jun 25, 2019 | 32.00 | 32.56 | 30.78 | 31.80 | 3,234,240 | +0.27(+0.86%) |
Jun 24, 2019 | 31.88 | 32.87 | 30.79 | 31.53 | 3,680,333 | -0.75(-2.32%) |
Jun 21, 2019 | 33.49 | 34.00 | 31.20 | 32.28 | 9,277,600 | -1.95(-5.70%) |
Jun 20, 2019 | 35.11 | 35.55 | 33.60 | 34.23 | 7,899,670 | -0.67(-1.92%) |
Jun 19, 2019 | 37.60 | 37.63 | 34.25 | 34.90 | 11,156,842 | -2.46(-6.58%) |
Jun 18, 2019 | 34.50 | 37.47 | 34.35 | 37.36 | 10,996,420 | +3.66(+10.86%) |
Jun 17, 2019 | 34.72 | 35.36 | 32.67 | 33.70 | 15,386,460 | -1.29(-3.69%) |